Kopparbergs Bryggeri AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 133.00 | 140.00 | 133.00 | 134.20 | 105.90 | 4,301 |
| 2022-12-15 | 132.80 | 135.00 | 132.20 | 133.00 | 104.95 | 1,706 |
| 2022-12-14 | 132.80 | 134.00 | 132.40 | 132.80 | 104.80 | 2,659 |
| 2022-12-13 | 133.40 | 134.80 | 132.40 | 132.80 | 104.80 | 8,101 |
| 2022-12-12 | 135.20 | 135.20 | 133.00 | 133.40 | 105.27 | 4,039 |
| 2022-12-09 | 136.00 | 136.00 | 134.20 | 135.20 | 106.69 | 2,934 |
| 2022-12-08 | 135.20 | 138.00 | 135.20 | 136.00 | 107.32 | 1,915 |
| 2022-12-07 | 137.40 | 137.60 | 134.40 | 134.40 | 106.06 | 7,356 |
| 2022-12-06 | 137.20 | 138.80 | 134.80 | 135.20 | 106.69 | 10,084 |
| 2022-12-05 | 139.00 | 140.20 | 137.00 | 139.20 | 109.85 | 757 |
| 2022-12-02 | 138.00 | 145.00 | 138.00 | 139.00 | 109.69 | 4,980 |
| 2022-12-01 | 140.20 | 146.20 | 138.00 | 138.00 | 108.90 | 9,558 |
| 2022-11-30 | 136.60 | 138.60 | 136.60 | 138.00 | 108.90 | 1,313 |
| 2022-11-29 | 139.20 | 139.20 | 135.00 | 137.80 | 108.74 | 5,086 |
| 2022-11-28 | 139.00 | 139.00 | 135.00 | 137.60 | 108.58 | 7,078 |
| 2022-11-25 | 141.60 | 141.60 | 137.40 | 138.40 | 109.22 | 726 |
| 2022-11-24 | 138.60 | 148.80 | 137.00 | 137.40 | 108.43 | 1,672 |
| 2022-11-23 | 139.00 | 140.60 | 133.40 | 138.00 | 108.90 | 13,530 |
| 2022-11-22 | 141.80 | 143.00 | 138.40 | 140.60 | 110.95 | 3,685 |
| 2022-11-21 | 136.40 | 149.80 | 136.40 | 139.00 | 109.69 | 2,108 |
| 2022-11-18 | 138.20 | 140.80 | 136.40 | 138.20 | 109.06 | 3,128 |
| 2022-11-17 | 140.00 | 142.60 | 138.20 | 138.20 | 109.06 | 665 |
| 2022-11-16 | 140.00 | 142.80 | 138.20 | 140.00 | 110.48 | 1,124 |
| 2022-11-15 | 141.60 | 146.20 | 136.40 | 140.00 | 110.48 | 4,869 |
| 2022-11-14 | 137.40 | 140.40 | 134.20 | 137.80 | 108.74 | 4,416 |
| 2022-11-11 | 135.00 | 144.80 | 134.00 | 137.40 | 108.43 | 3,584 |
| 2022-11-10 | 135.00 | 135.00 | 131.20 | 135.00 | 106.53 | 1,406 |
| 2022-11-09 | 137.00 | 137.00 | 130.40 | 133.00 | 104.95 | 4,467 |
| 2022-11-08 | 136.00 | 137.00 | 134.00 | 135.00 | 106.53 | 1,986 |
| 2022-11-07 | 137.00 | 137.00 | 136.00 | 136.00 | 107.32 | 1,910 |
| 2022-11-04 | 137.00 | 137.00 | 135.00 | 136.00 | 107.32 | 1,207 |
| 2022-11-03 | 138.00 | 138.00 | 130.40 | 133.00 | 104.95 | 3,548 |
| 2022-11-02 | 138.00 | 139.80 | 134.60 | 138.00 | 108.90 | 4,262 |
| 2022-11-01 | 139.00 | 139.80 | 135.00 | 138.00 | 108.90 | 3,842 |
| 2022-10-31 | 135.00 | 139.00 | 135.00 | 138.00 | 108.90 | 5,790 |
| 2022-10-28 | 135.00 | 136.00 | 132.00 | 135.00 | 106.53 | 938 |
| 2022-10-27 | 135.20 | 139.00 | 134.80 | 135.00 | 106.53 | 2,248 |
| 2022-10-26 | 136.80 | 138.20 | 131.00 | 133.40 | 105.27 | 3,269 |
| 2022-10-25 | 138.00 | 138.80 | 135.20 | 136.20 | 107.48 | 807 |
| 2022-10-24 | 136.80 | 138.60 | 131.40 | 138.20 | 109.06 | 863 |
| 2022-10-21 | 131.40 | 139.00 | 131.20 | 136.80 | 107.95 | 2,765 |
| 2022-10-20 | 139.80 | 139.80 | 131.20 | 131.20 | 103.53 | 2,446 |
| 2022-10-19 | 134.20 | 134.20 | 132.00 | 132.00 | 104.17 | 1,182 |
| 2022-10-18 | 131.00 | 140.00 | 130.00 | 133.00 | 104.95 | 5,445 |
| 2022-10-17 | 128.00 | 129.40 | 127.00 | 129.00 | 101.80 | 3,869 |
| 2022-10-14 | 126.40 | 128.40 | 125.80 | 126.20 | 99.588 | 3,406 |
| 2022-10-13 | 127.00 | 127.00 | 123.00 | 126.60 | 99.904 | 1,849 |
| 2022-10-12 | 129.00 | 129.00 | 126.20 | 127.00 | 100.22 | 5,005 |
| 2022-10-11 | 128.60 | 129.60 | 125.80 | 129.00 | 101.80 | 1,867 |
| 2022-10-10 | 128.80 | 129.80 | 128.00 | 128.40 | 101.32 | 4,240 |
| 2022-10-07 | 128.60 | 128.60 | 124.20 | 126.80 | 100.06 | 283 |
| 2022-10-06 | 125.20 | 128.60 | 124.20 | 128.00 | 101.01 | 1,461 |
| 2022-10-05 | 126.00 | 126.00 | 122.00 | 123.40 | 97.379 | 665 |
| 2022-10-04 | 124.00 | 124.80 | 123.00 | 124.00 | 97.852 | 2,948 |
| 2022-10-03 | 124.40 | 129.80 | 121.00 | 123.20 | 97.221 | 13,500 |
| 2022-09-30 | 125.00 | 125.60 | 123.20 | 124.60 | 98.326 | 2,298 |
| 2022-09-29 | 126.00 | 126.20 | 123.20 | 124.00 | 97.852 | 2,216 |
| 2022-09-28 | 130.00 | 130.00 | 124.00 | 125.40 | 98.957 | 8,897 |
| 2022-09-27 | 131.00 | 131.20 | 128.40 | 129.60 | 102.27 | 4,713 |
| 2022-09-26 | 132.80 | 132.80 | 130.00 | 131.00 | 103.38 | 4,713 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 7.5000 SEK |
| 2025-05-14 | 7.5000 SEK |
| 2024-05-15 | 7.5000 SEK |
| 2023-05-17 | 7.2500 SEK |
| 2022-05-18 | 7.2500 SEK |
| 2021-05-19 | 6.7500 SEK |
| 2020-12-09 | 1.7500 SEK |
| 2020-05-20 | 4.7500 SEK |
| 2019-05-22 | 6.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.